myNEWS Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.675	0.680	0.660	0.675	0.649	368,000
2025-01-21	0.650	0.670	0.650	0.660	0.635	602,600
2025-01-20	0.640	0.655	0.640	0.650	0.625	366,500
2025-01-17	0.650	0.655	0.650	0.655	0.630	211,600
2025-01-16	0.650	0.650	0.650	0.650	0.625	374,900
2025-01-15	0.650	0.655	0.650	0.650	0.625	895,500
2025-01-14	0.660	0.660	0.650	0.650	0.625	376,500
2025-01-13	0.670	0.670	0.660	0.660	0.635	470,100
2025-01-10	0.670	0.680	0.670	0.670	0.644	327,000
2025-01-09	0.670	0.675	0.670	0.675	0.649	515,500
2025-01-08	0.680	0.680	0.665	0.675	0.649	421,200
2025-01-07	0.685	0.685	0.660	0.685	0.659	688,700
2025-01-06	0.690	0.690	0.680	0.685	0.659	90,000
2025-01-03	0.675	0.690	0.675	0.690	0.664	326,500
2025-01-02	0.675	0.680	0.675	0.680	0.654	341,600
2024-12-31	0.680	0.690	0.675	0.675	0.649	701,100
2024-12-30	0.680	0.685	0.680	0.680	0.654	55,000
2024-12-27	0.680	0.690	0.680	0.690	0.664	424,300
2024-12-26	0.680	0.695	0.680	0.690	0.664	515,400
2024-12-24	0.680	0.685	0.665	0.675	0.649	245,600
2024-12-23	0.675	0.680	0.670	0.680	0.654	404,400
2024-12-20	0.700	0.700	0.670	0.675	0.649	1,320,700
2024-12-19	0.675	0.690	0.670	0.690	0.664	577,000
2024-12-18	0.685	0.685	0.680	0.685	0.659	102,700
2024-12-17	0.695	0.695	0.680	0.690	0.664	165,900
2024-12-16	0.695	0.700	0.685	0.700	0.673	561,400
2024-12-13	0.690	0.700	0.680	0.695	0.668	463,300
2024-12-12	0.700	0.700	0.660	0.690	0.664	1,026,400
2024-12-11	0.700	0.700	0.690	0.690	0.664	536,000
2024-12-10	0.700	0.710	0.695	0.700	0.673	1,122,900
2024-12-09	0.680	0.705	0.680	0.700	0.673	3,711,600
2024-12-06	0.680	0.705	0.680	0.680	0.654	2,063,600
2024-12-05	0.650	0.690	0.650	0.680	0.654	1,280,000
2024-12-04	0.640	0.660	0.640	0.655	0.630	547,500
2024-12-03	0.640	0.645	0.635	0.645	0.620	118,300
2024-12-02	0.640	0.645	0.635	0.645	0.620	119,700
2024-11-29	0.655	0.655	0.640	0.640	0.615	53,500
2024-11-28	0.630	0.660	0.625	0.655	0.630	891,500
2024-11-27	0.635	0.635	0.630	0.635	0.611	76,800
2024-11-26	0.630	0.635	0.630	0.635	0.611	93,700
2024-11-25	0.630	0.635	0.630	0.630	0.606	157,700
2024-11-22	0.630	0.630	0.625	0.625	0.601	338,400
2024-11-21	0.620	0.630	0.620	0.630	0.606	103,800
2024-11-20	0.625	0.625	0.625	0.625	0.601	132,900
2024-11-19	0.620	0.625	0.620	0.625	0.601	272,900
2024-11-18	0.620	0.625	0.615	0.625	0.601	281,900
2024-11-15	0.630	0.630	0.625	0.625	0.601	55,000
2024-11-14	0.625	0.630	0.625	0.630	0.606	7,200
2024-11-13	0.630	0.630	0.620	0.625	0.601	137,400
2024-11-12	0.620	0.625	0.620	0.620	0.596	186,100
2024-11-11	0.620	0.625	0.620	0.625	0.601	56,400
2024-11-08	0.625	0.625	0.620	0.620	0.596	6,400
2024-11-07	0.630	0.635	0.625	0.625	0.601	119,600
2024-11-06	0.620	0.630	0.620	0.630	0.606	392,300
2024-11-05	0.610	0.620	0.610	0.620	0.596	161,700
2024-11-04	0.605	0.610	0.605	0.610	0.587	109,300
2024-11-01	0.620	0.620	0.610	0.610	0.587	7,200
2024-10-30	0.620	0.620	0.620	0.620	0.596	55,200
2024-10-29	0.610	0.610	0.610	0.610	0.587	3,200
2024-10-28	0.610	0.620	0.605	0.615	0.591	166,100

← NewerPage 8 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-22	0.0100 MYR
2025-10-02	0.0050 MYR
2025-07-15	0.0050 MYR
2024-10-15	0.0050 MYR
2023-10-17	0.0050 MYR
2019-08-01	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.